CTCP Tasco (hut)

15.60
-0.20
(-1.27%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.10 -0.62% 29,054,700 915,400 14.3
15.20
16.20
15.80
2 tháng
(2025-12-01) 		-0.70 -4.22% 52,342,800 2,082,300 33.2
15.20
17
15.80
3 tháng
(2025-10-30) 		-1 -5.92% 117,405,300 1,803,700 28.0
15.20
18.30
15.80
6 tháng
(2025-08-01) 		-2.30 -12.64% 393,049,300 -295,600 -12.9
15.10
20.50
15.80
12 tháng
(2025-02-03) 		0.74 4.88% 614,692,316 -666,224 -24.0
11.68
20.50
15.80
24 tháng
(2024-02-15) 		-2.54 -13.79% 1,129,712,814 -1,352,790 -31.9
11.68
20.50
15.80
36 tháng
(2023-02-13) 		2.96 22.88% 2,214,459,303 7,230,752 164.4
11.68
27.52
15.80
60 tháng
(2021-02-23) 		11.55 265.92% 4,105,887,647 3,002,936 166.2
4.35
49.54
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2016
8.88
 933,050 8.74 8.95 8.66 130,000 0 1.6
14/11/2016
8.74
 859,313 8.81 8.88 8.66 50,000 0 0.6
11/11/2016
8.81
 588,271 8.88 8.95 8.74 64,200 0 0.8
10/11/2016
8.88
 1,898,050 8.74 9.17 8.81 0 0 0
09/11/2016
8.74
 3,098,210 8.95 8.95 8.09 243,000 0 2.9
08/11/2016
8.95
 717,735 8.95 8.95 8.81 55,000 0 0.7
07/11/2016
8.95
 719,330 8.66 8.95 7.80 17,000 0 0.2
04/11/2016
8.66
 955,694 8.81 8.81 8.66 70,000 10,000 0.7
03/11/2016
8.81
 3,008,498 8.95 8.95 8.66 0 0 0
02/11/2016
8.95
 1,776,570 9.31 9.38 8.95 500 2,000 -0.0
01/11/2016
9.31
 2,401,234 9.10 9.46 9.10 0 0 0
31/10/2016
9.10
 1,038,150 9.10 9.31 9.10 28,500 0 0.4
28/10/2016
9.10
 916,995 9.02 9.17 8.95 30,500 0 0.4
27/10/2016
9.02
 716,363 9.02 9.17 8.95 0 500 -0.0
26/10/2016
9.02
 543,344 9.02 9.02 8.88 60,000 20,500 0.5
25/10/2016
9.02
 689,301 9.02 9.10 8.88 0 500 -0.0
24/10/2016
9.02
 1,198,382 9.02 9.17 8.95 570,100 500 7.2
21/10/2016
9.02
 790,380 9.10 9.17 9.02 0 0 0
20/10/2016
9.10
 2,195,867 9.24 9.31 9.02 190,000 0 2.4
19/10/2016
9.24
 1,704,270 9.31 9.46 9.24 110,000 0 1.4
18/10/2016
9.31
 1,003,978 9.24 9.38 9.17 191,400 1,000 2.4
17/10/2016
9.24
 903,254 9.31 9.46 9.24 30,000 0 0.4
14/10/2016
9.31
 1,438,854 9.31 9.53 9.31 110,000 0 1.4
13/10/2016
9.31
 1,511,121 9.17 9.46 9.10 23,900 600 0.3
12/10/2016
9.17
 871,362 9.24 9.38 9.10 60,000 0 0.8
11/10/2016
9.24
 1,602,131 9.24 9.31 8.95 2,000 0 0.0
10/10/2016
9.24
 990,674 9.31 9.46 9.17 0 14,000 -0.2
07/10/2016
9.31
 2,154,859 9.38 9.38 9.10 3,000 0 0.0
06/10/2016
9.38
 1,279,306 9.46 9.60 9.38 0 0 0
05/10/2016
9.46
 2,335,745 9.38 9.67 9.31 700 0 0.0
04/10/2016
9.38
 1,947,571 9.60 9.67 9.31 0 0 0
03/10/2016
9.60
 1,781,459 9.53 9.82 9.53 2,000 0 0.0
30/09/2016
9.53
 6,604,431 9.24 9.75 9.24 0 1,000 -0.0
29/09/2016
9.24
 2,198,805 9.24 9.38 9.10 0 0 0
28/09/2016
9.24
 2,344,020 9.02 9.24 9.02 0 0 0
27/09/2016
9.02
 1,680,905 8.95 9.02 8.81 0 0 0
26/09/2016
8.95
 1,293,900 9.02 9.31 8.95 700 0 0.0
23/09/2016
9.02
 2,088,540 8.95 9.17 8.81 1,099,700 2,500 13.7
22/09/2016
8.95
 3,048,966 8.66 9.02 8.66 527,200 21,000 6.2
21/09/2016
8.66
 1,190,273 8.74 8.81 8.66 28,000 0 0.3
20/09/2016
8.74
 4,993,081 9.10 9.10 8.23 100,000 0 1.2
19/09/2016
9.10
 2,266,067 8.95 9.24 9.02 35,000 100 0.4
16/09/2016
8.95
 2,051,830 9.10 9.17 8.95 0 100 -0.0
15/09/2016
9.10
 866,975 9.10 9.24 9.02 0 0 0
14/09/2016
9.10
 2,313,531 9.10 9.38 9.10 0 500 -0.0
13/09/2016
9.10
 3,151,563 8.88 9.24 8.88 200 0 0.0
12/09/2016
8.88
 2,272,593 9.17 9.24 8.88 0 0 0
09/09/2016
9.17
 1,666,930 9.31 9.46 9.10 110,000 0 1.4
08/09/2016
9.31
 2,794,915 8.95 9.53 8.88 1,200 136,900 -1.7
07/09/2016
8.95
 1,964,218 8.95 9.10 8.81 0 463,100 -5.7
06/09/2016
8.95
 1,990,222 8.95 9.10 8.88 0 102,000 -1.3
05/09/2016
8.95
 2,757,470 9.10 9.24 8.88 0 0 0
01/09/2016
9.10
 2,717,529 8.95 9.31 8.81 300,000 0 3.8
31/08/2016
8.95
 2,661,588 8.88 9.24 8.88 400 6,800 -0.1
30/08/2016
8.88
 5,038,434 8.09 8.88 7.94 1,777,200 0 20.9
29/08/2016
8.09
 1,212,415 8.30 8.37 8.01 52,100 0 0.6
26/08/2016
8.30
 1,964,153 8.01 8.37 8.01 235,100 102,000 1.5
25/08/2016
8.01
 748,946 7.94 8.09 7.87 0 0 0
24/08/2016
7.94
 1,237,758 8.01 8.16 7.87 8,800 0 0.1
23/08/2016
8.01
 1,322,280 7.94 8.16 7.15 0 265,500 -3.0
22/08/2016
7.94
 1,721,498 8.01 8.09 7.80 2,000 0 0.0
19/08/2016
8.01
 1,205,240 8.09 8.23 8.01 0 0 0
18/08/2016
8.09
 2,594,362 8.45 8.45 8.01 0 334,500 -3.9
17/08/2016
8.45
 2,069,592 8.59 8.59 8.37 0 435,948 -5.1
16/08/2016
8.59
 2,169,754 8.59 8.66 8.45 0 0 0
15/08/2016
8.59
 2,791,783 8.30 8.59 8.30 0 60,000 -0.7
12/08/2016
8.30
 3,201,365 8.09 8.37 8.01 300,000 40,000 3.0
11/08/2016
8.09
 1,630,053 8.16 8.23 8.01 0 20,000 -0.2
10/08/2016
8.16
 1,953,340 7.87 8.16 7.80 0 40,000 -0.5
09/08/2016
7.87
 1,164,971 7.87 7.94 7.80 0 0 0
08/08/2016
7.87
 1,770,080 7.80 8.01 7.80 0 0 0
05/08/2016
7.80
 1,349,750 7.80 7.87 7.51 0 0 0
04/08/2016
7.80
 1,882,300 8.01 8.23 7.80 0 36,200 -0.4
03/08/2016
8.01
 2,162,639 7.65 8.01 7.65 0 0 0
02/08/2016
7.65
 1,914,140 7.87 7.87 7.58 0 536,400 -5.7
01/08/2016
7.87
 1,443,672 7.51 7.94 7.44 0 0 0
29/07/2016
7.51
 766,885 7.44 7.58 7.44 100,000 0 1.0
28/07/2016
7.44
 1,316,414 7.36 7.58 7.22 180,000 0 1.8
27/07/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2016
7.36
 847,182 7.51 7.72 7.36 0 0 0
26/07/2016
7.51
 1,099,831 7.37 7.51 7.30 0 0 0
25/07/2016
7.37
 591,610 7.51 7.58 7.37 2,000 0 0.0
22/07/2016
7.51
 1,909,775 7.65 7.71 7.23 0 0 0
21/07/2016
7.65
 1,370,177 7.78 7.85 7.51 0 0 0
20/07/2016
7.78
 1,056,555 7.92 7.92 7.71 2,200 0 0.0
19/07/2016
7.92
 1,901,420 7.78 8.20 7.03 0 0 0
18/07/2016
7.78
 2,778,280 7.99 7.99 7.78 292,800 434,200 -1.7
15/07/2016
7.99
 1,979,309 8.06 8.06 7.78 0 0 0
14/07/2016
8.06
 2,455,093 8.20 8.40 7.99 607,600 100,000 6.0
13/07/2016
8.20
 2,330,372 8.27 8.54 8.13 79,400 371,100 -3.6
12/07/2016
8.27
 3,404,847 8.13 8.27 7.78 0 0 0
11/07/2016
8.13
 2,826,938 8.54 8.89 8.13 0 1,000 -0.0
08/07/2016
8.54
 2,987,977 8.54 8.82 8.33 0 0 0
07/07/2016
8.54
 5,155,718 7.99 8.75 8.06 0 144,500 -1.8
06/07/2016
7.99
 3,749,293 7.51 7.99 7.37 0 68,010 -0.8
05/07/2016
7.51
 2,598,262 7.44 7.92 7.51 0 21,500 -0.2
04/07/2016
7.44
 2,208,280 6.82 7.44 6.82 4,000 100,080 -1.0
01/07/2016
6.82
 1,230,339 6.68 7.03 6.75 0 0 0
30/06/2016
6.68
 1,114,559 6.96 7.09 6.68 0 21,400 -0.2
29/06/2016
6.96
 1,437,021 6.89 7.03 6.82 0 40,100 -0.4
28/06/2016
6.89
 683,594 6.89 7.03 6.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |